Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.27 | 18.35 | 18.04 | 18.19 | 92,787 | -0.55(-2.93%) |
Nov 29, 2017 | 19.01 | 19.01 | 18.64 | 18.74 | 458,549 | -0.38(-2.01%) |
Nov 28, 2017 | 19.07 | 19.26 | 19.01 | 19.12 | 195,620 | +0.18(+0.93%) |
Nov 27, 2017 | 19.05 | 19.08 | 18.85 | 18.95 | 182,671 | -0.18(-0.97%) |
Nov 24, 2017 | 19.12 | 19.16 | 19.09 | 19.13 | 30,025 | +0.07(+0.37%) |
Nov 22, 2017 | 18.97 | 19.19 | 18.91 | 19.06 | 48,316 | +0.09(+0.50%) |
Nov 21, 2017 | 18.82 | 19.11 | 18.79 | 18.97 | 86,999 | +0.34(+1.81%) |
Nov 20, 2017 | 18.55 | 18.63 | 18.52 | 18.63 | 66,002 | +0.18(+0.98%) |
Nov 17, 2017 | 18.26 | 18.74 | 18.26 | 18.45 | 68,072 | +0.21(+1.16%) |
Nov 16, 2017 | 18.01 | 18.25 | 17.81 | 18.24 | 59,010 | +0.67(+3.84%) |
Nov 15, 2017 | 17.39 | 17.71 | 17.39 | 17.56 | 27,942 | +0.11(+0.63%) |
Nov 14, 2017 | 17.96 | 17.96 | 17.43 | 17.45 | 75,678 | -0.49(-2.71%) |
Nov 13, 2017 | 17.81 | 17.98 | 17.74 | 17.94 | 47,821 | +0.02(+0.11%) |
Nov 10, 2017 | 18.11 | 18.11 | 17.82 | 17.92 | 321,225 | -0.45(-2.45%) |
Nov 09, 2017 | 18.40 | 18.42 | 18.26 | 18.37 | 21,917 | -0.26(-1.39%) |
Nov 08, 2017 | 18.53 | 18.71 | 18.34 | 18.63 | 63,207 | +0.48(+2.63%) |
Nov 07, 2017 | 18.38 | 18.38 | 17.99 | 18.15 | 58,973 | -0.57(-3.06%) |
Nov 06, 2017 | 18.60 | 18.72 | 18.39 | 18.72 | 25,339 | +0.34(+1.83%) |
Nov 03, 2017 | 18.83 | 18.83 | 18.16 | 18.39 | 38,300 | -0.32(-1.72%) |
Nov 02, 2017 | 18.87 | 19.09 | 18.52 | 18.71 | 44,380 | -0.15(-0.79%) |
Nov 01, 2017 | 18.83 | 18.99 | 18.79 | 18.86 | 22,655 | +0.12(+0.63%) |
Oct 31, 2017 | 18.79 | 18.79 | 18.61 | 18.74 | 238,304 | -0.05(-0.25%) |
Oct 30, 2017 | 19.20 | 19.34 | 18.70 | 18.79 | 42,951 | -0.57(-2.96%) |
Oct 27, 2017 | 19.16 | 19.41 | 19.07 | 19.36 | 33,712 | +0.38(+1.98%) |
Oct 26, 2017 | 19.61 | 19.63 | 18.97 | 18.98 | 42,497 | -0.65(-3.31%) |
Oct 25, 2017 | 19.65 | 19.65 | 19.30 | 19.63 | 24,293 | +0.13(+0.68%) |
Oct 24, 2017 | 19.49 | 19.55 | 19.29 | 19.50 | 54,236 | +0.06(+0.32%) |
Oct 23, 2017 | 19.87 | 19.90 | 19.42 | 19.44 | 47,794 | -0.48(-2.40%) |
Oct 20, 2017 | 20.03 | 20.03 | 19.92 | 19.92 | 31,514 | +0.01(+0.04%) |
Oct 19, 2017 | 19.83 | 19.92 | 19.72 | 19.91 | 8,467 | -0.07(-0.35%) |
Oct 18, 2017 | 19.92 | 20.03 | 19.79 | 19.98 | 35,026 | +0.23(+1.15%) |
Oct 17, 2017 | 19.87 | 19.87 | 19.60 | 19.75 | 29,190 | -0.21(-1.06%) |
Oct 16, 2017 | 20.10 | 20.16 | 19.91 | 19.96 | 44,172 | -0.25(-1.24%) |
Oct 13, 2017 | 20.17 | 20.24 | 20.10 | 20.21 | 42,381 | +0.12(+0.59%) |
Oct 12, 2017 | 20.20 | 20.20 | 20.07 | 20.10 | 15,631 | -0.09(-0.47%) |
Oct 11, 2017 | 20.24 | 20.24 | 20.08 | 20.19 | 40,527 | +0.11(+0.57%) |
Oct 10, 2017 | 20.05 | 20.11 | 19.95 | 20.08 | 13,070 | +0.31(+1.56%) |
Oct 09, 2017 | 19.99 | 19.99 | 19.69 | 19.77 | 52,077 | -0.27(-1.36%) |
Oct 06, 2017 | 19.83 | 20.07 | 19.63 | 20.04 | 51,716 | -0.14(-0.70%) |
Oct 05, 2017 | 20.40 | 20.48 | 20.11 | 20.18 | 63,804 | -0.07(-0.34%) |
Oct 04, 2017 | 19.99 | 20.28 | 19.99 | 20.25 | 77,748 | +0.34(+1.69%) |
Oct 03, 2017 | 19.65 | 19.95 | 19.65 | 19.92 | 71,721 | +0.39(+2.01%) |
Oct 02, 2017 | 19.41 | 19.55 | 19.41 | 19.52 | 36,861 | +0.13(+0.65%) |
Sep 29, 2017 | 19.17 | 19.42 | 19.16 | 19.40 | 261,700 | +0.50(+2.66%) |
Sep 28, 2017 | 18.86 | 19.08 | 18.81 | 18.90 | 115,795 | +0.01(+0.04%) |
Sep 27, 2017 | 19.16 | 19.16 | 18.76 | 18.89 | 86,001 | -0.41(-2.11%) |
Sep 26, 2017 | 19.31 | 19.47 | 19.29 | 19.30 | 25,135 | -0.08(-0.40%) |
Sep 25, 2017 | 19.88 | 20.09 | 19.37 | 19.37 | 44,288 | -0.66(-3.29%) |
Sep 22, 2017 | 19.85 | 20.03 | 19.43 | 20.03 | 132,660 | +0.10(+0.51%) |
Sep 21, 2017 | 20.13 | 20.13 | 19.88 | 19.93 | 38,953 | -0.18(-0.90%) |
Sep 20, 2017 | 20.30 | 20.30 | 20.00 | 20.11 | 24,029 | +0.00(+0.00%) |
Sep 19, 2017 | 20.24 | 20.25 | 20.03 | 20.11 | 44,353 | -0.06(-0.31%) |
Sep 18, 2017 | 20.35 | 20.48 | 20.15 | 20.17 | 167,634 | -0.09(-0.46%) |
Sep 15, 2017 | 20.10 | 20.28 | 19.99 | 20.27 | 273,079 | +0.29(+1.45%) |
Sep 14, 2017 | 19.69 | 19.99 | 19.37 | 19.98 | 26,480 | +0.26(+1.32%) |
Sep 13, 2017 | 19.49 | 19.75 | 19.46 | 19.72 | 39,542 | +0.16(+0.84%) |
Sep 12, 2017 | 19.85 | 19.85 | 19.54 | 19.55 | 61,540 | -0.34(-1.73%) |
Sep 11, 2017 | 20.01 | 20.06 | 19.87 | 19.90 | 81,933 | +0.14(+0.71%) |
Sep 08, 2017 | 19.80 | 19.81 | 19.64 | 19.76 | 34,038 | -0.04(-0.20%) |
Sep 07, 2017 | 19.68 | 19.95 | 19.68 | 19.80 | 110,999 | +0.16(+0.84%) |
Sep 06, 2017 | 19.41 | 19.67 | 19.29 | 19.63 | 83,493 | +0.42(+2.16%) |
Sep 05, 2017 | 19.35 | 19.45 | 19.01 | 19.22 | 81,947 | +0.38(+2.04%) |